Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concrete Pumping Holdings Inc (NQ: BBCP )

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.890 6.080 5.850 6.060 42,201 +0.08(+1.34%)
Jun 29, 2022 6.060 6.060 5.850 5.980 35,515 -0.10(-1.64%)
Jun 28, 2022 6.190 6.200 6.050 6.080 59,755 -0.10(-1.62%)
Jun 27, 2022 6.170 6.206 6.170 6.180 42,048 +0.07(+1.15%)
Jun 24, 2022 6.110 6.200 6.080 6.110 112,906 +0.08(+1.33%)
Jun 23, 2022 5.840 6.050 5.648 6.030 94,602 +0.15(+2.55%)
Jun 22, 2022 5.780 5.960 5.660 5.880 44,704 +0.04(+0.68%)
Jun 21, 2022 5.600 5.850 5.407 5.840 72,892 +0.23(+4.10%)
Jun 17, 2022 5.820 5.870 5.460 5.610 169,173 -0.19(-3.28%)
Jun 16, 2022 5.800 5.920 5.630 5.800 70,387 -0.11(-1.86%)
Jun 15, 2022 5.800 5.930 5.730 5.910 70,814 +0.19(+3.32%)
Jun 14, 2022 5.470 5.750 5.385 5.720 80,991 +0.23(+4.19%)
Jun 13, 2022 5.690 5.690 5.430 5.490 89,303 -0.28(-4.85%)
Jun 10, 2022 5.930 5.930 5.670 5.770 44,015 -0.22(-3.67%)
Jun 09, 2022 5.940 6.020 5.772 5.990 58,295 +0.03(+0.50%)
Jun 08, 2022 6.300 6.300 5.730 5.960 123,176 +0.30(+5.30%)
Jun 07, 2022 5.450 5.670 5.450 5.660 66,585 +0.17(+3.10%)
Jun 06, 2022 5.450 5.620 5.390 5.490 47,129 +0.06(+1.10%)
Jun 03, 2022 5.390 5.480 5.330 5.430 45,285 +0.06(+1.12%)
Jun 02, 2022 5.280 5.430 5.230 5.370 33,932 +0.14(+2.68%)
Jun 01, 2022 5.410 5.410 5.230 5.230 63,829 -0.18(-3.33%)
May 31, 2022 5.400 5.510 5.380 5.410 74,239 +0.01(+0.19%)
May 27, 2022 5.370 5.480 5.280 5.400 25,177 +0.06(+1.12%)
May 26, 2022 5.230 5.390 5.210 5.340 49,948 +0.14(+2.69%)
May 25, 2022 5.170 5.260 5.170 5.200 24,932 -0.01(-0.19%)
May 24, 2022 5.080 5.230 5.000 5.210 267,419 +0.15(+2.96%)
May 23, 2022 5.040 5.178 5.020 5.060 59,642 +0.05(+1.00%)
May 20, 2022 5.050 5.050 4.840 5.010 35,853 -0.01(-0.20%)
May 19, 2022 4.660 5.060 4.650 5.020 98,282 +0.38(+8.19%)
May 18, 2022 4.740 4.920 4.640 4.640 71,001 -0.14(-2.93%)
May 17, 2022 4.660 4.800 4.640 4.780 143,925 +0.13(+2.80%)
May 16, 2022 4.730 4.780 4.640 4.650 59,016 -0.10(-2.11%)
May 13, 2022 4.710 4.830 4.700 4.750 68,444 +0.06(+1.28%)
May 12, 2022 4.830 4.840 4.640 4.690 77,109 -0.15(-3.10%)
May 11, 2022 5.050 5.090 4.830 4.840 81,342 -0.21(-4.16%)
May 10, 2022 5.220 5.220 5.020 5.050 65,954 -0.18(-3.44%)
May 09, 2022 5.400 5.470 4.912 5.230 49,907 -0.18(-3.33%)
May 06, 2022 5.250 5.430 5.250 5.410 73,728 +0.15(+2.85%)
May 05, 2022 5.250 5.290 5.040 5.260 373,845 +0.00(+0.00%)
May 04, 2022 5.300 5.380 5.200 5.260 100,142 -0.06(-1.13%)
May 03, 2022 5.400 5.548 5.260 5.320 93,319 -0.12(-2.21%)
May 02, 2022 5.550 5.700 5.400 5.440 100,813 -0.14(-2.51%)
Apr 29, 2022 5.770 5.796 5.540 5.580 85,369 -0.19(-3.29%)
Apr 28, 2022 5.880 5.950 5.651 5.770 28,878 -0.05(-0.86%)
Apr 27, 2022 5.670 5.870 5.670 5.820 44,224 +0.12(+2.11%)
Apr 26, 2022 5.770 5.800 5.570 5.700 49,626 -0.12(-2.06%)
Apr 25, 2022 5.890 5.890 5.550 5.820 54,486 -0.05(-0.85%)
Apr 22, 2022 6.120 6.150 5.865 5.870 56,038 -0.24(-3.93%)
Apr 21, 2022 6.140 6.190 6.060 6.110 48,375 -0.06(-0.97%)
Apr 20, 2022 6.100 6.250 6.100 6.170 31,126 +0.04(+0.65%)
Apr 19, 2022 6.170 6.250 6.050 6.130 43,142 -0.04(-0.65%)
Apr 18, 2022 6.260 6.322 6.150 6.170 38,742 -0.10(-1.59%)
Apr 14, 2022 6.380 6.380 6.270 6.270 24,770 -0.08(-1.26%)
Apr 13, 2022 6.250 6.460 6.240 6.350 31,047 +0.08(+1.28%)
Apr 12, 2022 6.420 6.480 6.270 6.270 62,630 -0.11(-1.72%)
Apr 11, 2022 6.360 6.420 6.245 6.380 69,058 -0.06(-0.93%)
Apr 08, 2022 6.400 6.460 6.280 6.440 59,034 +0.08(+1.26%)
Apr 07, 2022 6.470 6.525 6.330 6.360 58,212 -0.16(-2.45%)
Apr 06, 2022 6.510 6.600 6.475 6.520 88,917 +0.02(+0.31%)
Apr 05, 2022 6.590 6.590 6.480 6.500 50,702 +0.01(+0.15%)
Apr 04, 2022 6.440 6.540 6.440 6.490 64,012 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.